Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.160 | 4.190 | 4.060 | 4.090 | 99,989 | -0.09(-2.15%) |
Apr 27, 2018 | 4.150 | 4.250 | 4.060 | 4.180 | 83,040 | +0.00(+0.00%) |
Apr 26, 2018 | 4.210 | 4.250 | 4.160 | 4.180 | 59,128 | -0.05(-1.18%) |
Apr 25, 2018 | 4.300 | 4.300 | 4.200 | 4.230 | 45,205 | -0.04(-0.94%) |
Apr 24, 2018 | 4.150 | 4.340 | 4.150 | 4.270 | 98,208 | +0.07(+1.67%) |
Apr 23, 2018 | 4.180 | 4.350 | 4.100 | 4.200 | 83,136 | +0.01(+0.24%) |
Apr 20, 2018 | 4.180 | 4.250 | 4.020 | 4.190 | 133,945 | +0.01(+0.24%) |
Apr 19, 2018 | 4.300 | 4.300 | 4.170 | 4.180 | 71,796 | -0.15(-3.46%) |
Apr 18, 2018 | 4.280 | 4.400 | 4.280 | 4.330 | 78,617 | +0.03(+0.70%) |
Apr 17, 2018 | 4.120 | 4.430 | 4.090 | 4.300 | 223,754 | +0.19(+4.62%) |
Apr 16, 2018 | 4.140 | 4.180 | 4.030 | 4.110 | 93,502 | -0.04(-0.96%) |
Apr 13, 2018 | 4.170 | 4.210 | 4.140 | 4.150 | 42,754 | +0.02(+0.48%) |
Apr 12, 2018 | 4.300 | 4.300 | 4.080 | 4.130 | 93,726 | -0.10(-2.36%) |
Apr 11, 2018 | 4.260 | 4.301 | 4.200 | 4.230 | 63,643 | +0.05(+1.20%) |
Apr 10, 2018 | 4.110 | 4.336 | 4.000 | 4.180 | 84,535 | +0.12(+2.96%) |
Apr 09, 2018 | 4.040 | 4.200 | 3.980 | 4.060 | 54,892 | +0.02(+0.50%) |
Apr 06, 2018 | 4.130 | 4.290 | 3.910 | 4.040 | 106,070 | -0.09(-2.18%) |
Apr 05, 2018 | 4.200 | 4.210 | 4.100 | 4.130 | 57,082 | -0.02(-0.48%) |
Apr 04, 2018 | 3.950 | 4.180 | 3.900 | 4.150 | 84,992 | +0.17(+4.27%) |
Apr 03, 2018 | 4.110 | 4.320 | 3.950 | 3.980 | 75,685 | -0.14(-3.40%) |
Apr 02, 2018 | 4.200 | 4.290 | 4.010 | 4.120 | 164,387 | -0.11(-2.60%) |
Mar 29, 2018 | 4.230 | 4.230 | 4.230 | 0 | -0.20(-4.51%) | |
Mar 28, 2018 | 4.400 | 4.600 | 4.120 | 4.430 | 251,494 | +0.01(+0.23%) |
Mar 27, 2018 | 4.020 | 4.440 | 4.020 | 4.420 | 403,912 | +0.40(+9.95%) |
Mar 26, 2018 | 3.980 | 4.050 | 3.920 | 4.020 | 120,745 | +0.05(+1.26%) |
Mar 23, 2018 | 4.000 | 4.100 | 3.950 | 3.970 | 121,464 | +0.02(+0.51%) |
Mar 22, 2018 | 3.910 | 4.020 | 3.910 | 3.950 | 46,678 | +0.00(+0.00%) |
Mar 21, 2018 | 4.000 | 4.049 | 3.910 | 3.950 | 81,685 | -0.05(-1.25%) |
Mar 20, 2018 | 3.930 | 4.050 | 3.860 | 4.000 | 275,687 | +0.11(+2.83%) |
Mar 19, 2018 | 3.790 | 3.900 | 3.611 | 3.890 | 353,909 | +0.14(+3.73%) |
Mar 16, 2018 | 3.570 | 3.750 | 3.560 | 3.750 | 222,051 | +0.21(+5.93%) |
Mar 15, 2018 | 3.560 | 3.620 | 3.500 | 3.540 | 80,055 | -0.01(-0.28%) |
Mar 14, 2018 | 3.550 | 3.608 | 3.520 | 3.550 | 84,303 | -0.01(-0.28%) |
Mar 13, 2018 | 3.630 | 3.655 | 3.501 | 3.560 | 89,738 | -0.02(-0.56%) |
Mar 12, 2018 | 3.420 | 3.700 | 3.420 | 3.580 | 217,325 | +0.15(+4.37%) |
Mar 09, 2018 | 3.530 | 3.549 | 3.421 | 3.430 | 89,052 | -0.06(-1.72%) |
Mar 08, 2018 | 3.630 | 3.700 | 3.450 | 3.490 | 112,925 | -0.10(-2.79%) |
Mar 07, 2018 | 3.720 | 3.740 | 3.540 | 3.590 | 183,125 | -0.13(-3.49%) |
Mar 06, 2018 | 3.760 | 3.800 | 3.650 | 3.720 | 185,374 | +0.05(+1.36%) |
Mar 05, 2018 | 3.550 | 3.840 | 3.550 | 3.670 | 351,137 | +0.14(+3.97%) |
Mar 02, 2018 | 3.260 | 3.594 | 3.260 | 3.530 | 224,293 | +0.23(+6.97%) |
Mar 01, 2018 | 3.250 | 3.310 | 3.210 | 3.300 | 86,496 | +0.07(+2.17%) |
Feb 28, 2018 | 3.230 | 3.290 | 3.160 | 3.230 | 137,139 | +0.04(+1.25%) |
Feb 27, 2018 | 3.250 | 3.260 | 3.160 | 3.190 | 37,984 | -0.03(-0.93%) |
Feb 26, 2018 | 3.340 | 3.370 | 3.180 | 3.220 | 68,557 | +0.00(+0.00%) |
Feb 23, 2018 | 3.200 | 3.210 | 3.180 | 3.220 | 35,597 | +0.05(+1.58%) |
Feb 22, 2018 | 3.120 | 3.160 | 3.120 | 3.170 | 58,875 | +0.04(+1.28%) |
Feb 21, 2018 | 3.230 | 3.300 | 3.120 | 3.130 | 151,703 | -0.06(-1.88%) |
Feb 20, 2018 | 3.300 | 3.312 | 3.170 | 3.190 | 57,789 | -0.10(-3.04%) |
Feb 16, 2018 | 3.290 | 3.290 | 3.290 | 0 | -0.03(-0.90%) | |
Feb 15, 2018 | 3.300 | 3.330 | 3.220 | 3.320 | 48,336 | +0.03(+0.91%) |
Feb 14, 2018 | 3.300 | 3.300 | 3.230 | 3.290 | 81,843 | +0.01(+0.30%) |
Feb 13, 2018 | 3.210 | 3.310 | 3.170 | 3.280 | 69,333 | +0.04(+1.23%) |
Feb 12, 2018 | 3.320 | 3.330 | 3.208 | 3.240 | 139,289 | -0.04(-1.22%) |
Feb 09, 2018 | 3.260 | 3.310 | 3.100 | 3.280 | 143,395 | +0.03(+0.92%) |
Feb 08, 2018 | 3.580 | 3.230 | 3.250 | 90,218 | -0.05(-1.52%) | |
Feb 07, 2018 | 3.360 | 3.360 | 3.360 | 3.300 | 112,665 | -0.05(-1.49%) |
Feb 06, 2018 | 3.350 | 3.450 | 3.250 | 3.350 | 220,963 | +0.01(+0.31%) |
Feb 05, 2018 | 3.430 | 3.550 | 3.300 | 3.340 | 178,958 | -0.11(-3.19%) |
Feb 02, 2018 | 3.490 | 3.570 | 3.400 | 3.450 | 155,082 | -0.05(-1.43%) |
Feb 01, 2018 | 3.400 | 3.700 | 3.300 | 3.500 | 360,903 | +0.14(+4.17%) |
Jan 31, 2018 | 3.310 | 3.475 | 3.300 | 3.360 | 87,227 | +0.03(+0.90%) |
Jan 30, 2018 | 3.370 | 3.500 | 3.260 | 3.330 | 298,706 | -0.06(-1.77%) |
Jan 29, 2018 | 3.370 | 3.590 | 3.320 | 3.390 | 206,743 | +0.07(+2.11%) |
Jan 26, 2018 | 3.270 | 3.390 | 3.240 | 3.320 | 118,781 | +0.08(+2.47%) |
Jan 25, 2018 | 3.210 | 3.280 | 3.180 | 3.240 | 152,035 | +0.01(+0.31%) |
Jan 24, 2018 | 3.580 | 3.610 | 3.150 | 3.230 | 216,534 | -0.31(-8.76%) |
Jan 23, 2018 | 3.420 | 3.665 | 3.400 | 3.540 | 217,655 | +0.00(+0.00%) |
Jan 22, 2018 | 3.180 | 4.200 | 3.170 | 3.540 | 3,165,055 | +0.41(+13.10%) |
Jan 19, 2018 | 3.070 | 3.150 | 3.040 | 3.130 | 57,101 | +0.04(+1.29%) |
Jan 18, 2018 | 3.240 | 3.260 | 3.000 | 3.090 | 146,781 | -0.14(-4.33%) |
Jan 17, 2018 | 3.300 | 3.339 | 3.200 | 3.230 | 43,391 | -0.01(-0.31%) |
Jan 16, 2018 | 3.420 | 3.480 | 3.240 | 3.240 | 96,955 | -0.15(-4.42%) |
Jan 12, 2018 | 3.390 | 3.390 | 3.390 | 0 | +0.10(+3.04%) | |
Jan 11, 2018 | 3.140 | 3.330 | 3.106 | 3.290 | 159,952 | +0.11(+3.46%) |
Jan 10, 2018 | 3.150 | 3.260 | 3.090 | 3.180 | 51,773 | -0.02(-0.63%) |
Jan 09, 2018 | 3.210 | 3.290 | 3.050 | 3.200 | 133,390 | -0.03(-0.93%) |
Jan 08, 2018 | 3.330 | 3.330 | 3.180 | 3.230 | 86,603 | -0.15(-4.44%) |
Jan 05, 2018 | 3.460 | 3.460 | 3.340 | 3.380 | 63,655 | -0.08(-2.31%) |
Jan 04, 2018 | 3.510 | 3.533 | 3.390 | 3.460 | 42,669 | -0.05(-1.42%) |
Jan 03, 2018 | 3.360 | 3.590 | 3.270 | 3.510 | 128,836 | +0.17(+5.09%) |
Jan 02, 2018 | 3.350 | 3.400 | 3.270 | 3.340 | 45,129 | +0.04(+1.21%) |
Dec 29, 2017 | 3.300 | 3.300 | 3.300 | 0 | -0.04(-1.20%) | |
Dec 28, 2017 | 3.270 | 3.470 | 3.250 | 3.340 | 82,243 | +0.05(+1.52%) |
Dec 27, 2017 | 3.297 | 3.370 | 3.250 | 3.290 | 81,231 | -0.01(-0.30%) |
Dec 26, 2017 | 3.300 | 3.380 | 3.250 | 3.300 | 54,419 | -0.01(-0.30%) |
Dec 22, 2017 | 3.420 | 3.420 | 3.300 | 3.310 | 87,799 | -0.07(-2.07%) |
Dec 21, 2017 | 3.330 | 3.530 | 3.330 | 3.380 | 100,097 | -0.05(-1.46%) |
Dec 20, 2017 | 3.440 | 3.490 | 3.400 | 3.430 | 117,506 | +0.02(+0.59%) |
Dec 19, 2017 | 3.450 | 3.500 | 3.380 | 3.410 | 103,583 | -0.05(-1.45%) |
Dec 18, 2017 | 3.560 | 3.590 | 3.400 | 3.460 | 87,460 | -0.07(-1.98%) |
Dec 15, 2017 | 3.490 | 3.620 | 3.380 | 3.530 | 212,455 | +0.02(+0.57%) |
Dec 14, 2017 | 3.590 | 3.600 | 3.460 | 3.510 | 81,302 | -0.12(-3.31%) |
Dec 13, 2017 | 3.400 | 3.650 | 3.360 | 3.630 | 129,115 | +0.24(+7.08%) |
Dec 12, 2017 | 3.400 | 3.440 | 3.360 | 3.390 | 77,596 | -0.03(-0.88%) |
Dec 11, 2017 | 3.420 | 3.500 | 3.350 | 3.420 | 106,520 | +0.02(+0.59%) |
Dec 08, 2017 | 3.300 | 3.480 | 3.300 | 3.400 | 156,847 | -0.01(-0.29%) |
Dec 07, 2017 | 3.510 | 3.511 | 3.410 | 3.410 | 122,820 | -0.14(-3.94%) |
Dec 06, 2017 | 3.650 | 3.690 | 3.500 | 3.550 | 120,376 | -0.17(-4.57%) |
Dec 05, 2017 | 3.800 | 3.800 | 3.730 | 3.720 | 66,079 | -0.01(-0.27%) |
Dec 04, 2017 | 3.800 | 3.820 | 3.720 | 3.730 | 69,671 | +0.04(+1.08%) |
Dec 01, 2017 | 3.750 | 3.820 | 3.700 | 3.690 | 40,076 | -0.08(-2.12%) |
Nov 30, 2017 | 3.850 | 3.850 | 3.760 | 3.770 | 34,828 | -0.03(-0.79%) |
Nov 29, 2017 | 3.900 | 3.900 | 3.800 | 3.800 | 49,826 | -0.09(-2.31%) |
Nov 28, 2017 | 3.800 | 3.890 | 3.740 | 3.890 | 91,473 | +0.12(+3.18%) |
Nov 27, 2017 | 3.850 | 3.910 | 3.750 | 3.770 | 94,312 | -0.07(-1.82%) |
Nov 24, 2017 | 3.830 | 3.850 | 3.800 | 3.840 | 17,638 | +0.03(+0.79%) |
Nov 22, 2017 | 3.920 | 3.920 | 3.810 | 3.810 | 55,832 | -0.05(-1.30%) |
Nov 21, 2017 | 3.800 | 3.930 | 3.740 | 3.860 | 54,762 | +0.10(+2.66%) |
Nov 20, 2017 | 3.740 | 3.810 | 3.700 | 3.760 | 69,182 | +0.03(+0.80%) |
Nov 17, 2017 | 3.680 | 3.820 | 3.670 | 3.730 | 90,407 | +0.03(+0.81%) |
Nov 16, 2017 | 3.560 | 3.750 | 3.560 | 3.700 | 109,280 | +0.17(+4.82%) |
Nov 15, 2017 | 3.510 | 3.580 | 3.460 | 3.530 | 55,107 | -0.04(-1.12%) |
Nov 14, 2017 | 3.450 | 3.650 | 3.420 | 3.570 | 83,678 | +0.09(+2.59%) |
Nov 13, 2017 | 3.690 | 3.690 | 3.410 | 3.480 | 45,118 | +0.01(+0.29%) |
Nov 10, 2017 | 3.390 | 3.560 | 3.390 | 3.470 | 53,421 | +0.05(+1.46%) |
Nov 09, 2017 | 3.410 | 3.420 | 3.320 | 3.420 | 66,723 | +0.02(+0.59%) |
Nov 08, 2017 | 3.320 | 3.410 | 3.320 | 3.400 | 75,538 | +0.05(+1.49%) |
Nov 07, 2017 | 3.480 | 3.480 | 3.340 | 3.350 | 84,946 | -0.12(-3.46%) |
Nov 06, 2017 | 3.500 | 3.501 | 3.430 | 3.470 | 56,128 | -0.05(-1.42%) |
Nov 03, 2017 | 3.500 | 3.550 | 3.430 | 3.520 | 60,862 | +0.05(+1.44%) |
Nov 02, 2017 | 3.430 | 3.606 | 3.430 | 3.470 | 76,282 | +0.04(+1.17%) |
Nov 01, 2017 | 3.600 | 3.600 | 3.410 | 3.430 | 82,080 | -0.13(-3.65%) |
Oct 31, 2017 | 3.640 | 3.720 | 3.540 | 3.560 | 117,071 | -0.06(-1.66%) |
Oct 30, 2017 | 3.670 | 3.750 | 3.580 | 3.620 | 48,962 | -0.07(-1.90%) |
Oct 27, 2017 | 3.710 | 3.753 | 3.650 | 3.690 | 72,961 | -0.03(-0.81%) |
Oct 26, 2017 | 3.820 | 3.850 | 3.690 | 3.720 | 234,159 | -0.06(-1.59%) |
Oct 25, 2017 | 3.820 | 3.840 | 3.760 | 3.780 | 49,585 | -0.05(-1.31%) |
Oct 24, 2017 | 3.830 | 3.920 | 3.820 | 3.830 | 39,830 | +0.01(+0.26%) |
Oct 23, 2017 | 3.850 | 3.880 | 3.820 | 3.820 | 68,586 | -0.05(-1.29%) |
Oct 20, 2017 | 3.910 | 3.910 | 3.860 | 3.870 | 29,977 | +0.01(+0.26%) |
Oct 19, 2017 | 3.920 | 3.980 | 3.850 | 3.860 | 32,542 | -0.11(-2.77%) |
Oct 18, 2017 | 3.940 | 4.000 | 3.860 | 3.970 | 53,401 | +0.02(+0.51%) |
Oct 17, 2017 | 4.000 | 4.030 | 3.950 | 3.950 | 35,718 | -0.03(-0.75%) |
Oct 16, 2017 | 4.150 | 4.150 | 3.970 | 3.980 | 77,057 | -0.05(-1.24%) |
Oct 13, 2017 | 4.180 | 4.240 | 3.870 | 4.030 | 126,453 | -0.03(-0.74%) |
Oct 12, 2017 | 4.040 | 4.090 | 3.980 | 4.060 | 68,440 | +0.04(+1.00%) |
Oct 11, 2017 | 3.950 | 4.070 | 3.910 | 4.020 | 144,385 | +0.08(+2.03%) |
Oct 10, 2017 | 3.820 | 4.000 | 3.800 | 3.940 | 100,526 | +0.12(+3.14%) |
Oct 09, 2017 | 3.800 | 3.840 | 3.760 | 3.820 | 50,835 | +0.00(+0.00%) |
Oct 06, 2017 | 3.830 | 3.840 | 3.740 | 3.820 | 67,678 | +0.05(+1.33%) |
Oct 05, 2017 | 3.780 | 3.780 | 3.750 | 3.770 | 78,239 | +0.00(+0.00%) |
Oct 04, 2017 | 3.760 | 3.840 | 3.760 | 3.770 | 48,939 | -0.02(-0.53%) |
Oct 03, 2017 | 3.840 | 3.840 | 3.738 | 3.790 | 65,167 | -0.04(-1.04%) |
Oct 02, 2017 | 3.810 | 3.840 | 3.750 | 3.830 | 57,525 | +0.01(+0.26%) |
Sep 29, 2017 | 3.950 | 3.980 | 3.800 | 3.820 | 72,662 | -0.12(-3.05%) |
Sep 28, 2017 | 3.910 | 3.940 | 3.890 | 3.940 | 113,909 | +0.04(+1.03%) |
Sep 27, 2017 | 3.820 | 3.900 | 3.780 | 3.900 | 130,601 | +0.09(+2.36%) |
Sep 26, 2017 | 3.870 | 3.870 | 3.750 | 3.810 | 61,042 | -0.07(-1.80%) |
Sep 25, 2017 | 3.850 | 3.950 | 3.830 | 3.880 | 137,083 | -0.01(-0.26%) |
Sep 22, 2017 | 3.800 | 3.960 | 3.800 | 3.890 | 57,938 | +0.06(+1.57%) |
Sep 21, 2017 | 3.880 | 3.880 | 3.800 | 3.830 | 44,689 | -0.05(-1.29%) |
Sep 20, 2017 | 3.890 | 3.980 | 3.790 | 3.880 | 59,518 | +0.02(+0.52%) |
Sep 19, 2017 | 3.860 | 4.010 | 3.780 | 3.860 | 90,364 | -0.01(-0.26%) |
Sep 18, 2017 | 3.860 | 4.000 | 3.820 | 3.870 | 89,289 | -0.02(-0.51%) |
Sep 15, 2017 | 3.980 | 4.052 | 3.880 | 3.890 | 243,698 | -0.13(-3.23%) |
Sep 14, 2017 | 3.800 | 4.180 | 3.760 | 4.020 | 536,156 | +0.20(+5.24%) |
Sep 13, 2017 | 3.790 | 3.850 | 3.740 | 3.820 | 116,201 | +0.00(+0.00%) |
Sep 12, 2017 | 3.830 | 3.900 | 3.750 | 3.820 | 139,644 | +0.00(+0.00%) |
Sep 11, 2017 | 3.720 | 3.820 | 3.720 | 3.820 | 65,814 | +0.08(+2.14%) |
Sep 08, 2017 | 3.740 | 3.740 | 3.670 | 3.740 | 35,967 | +0.02(+0.54%) |
Sep 07, 2017 | 3.720 | 3.790 | 3.660 | 3.720 | 51,564 | -0.02(-0.53%) |
Sep 06, 2017 | 3.720 | 3.770 | 3.690 | 3.740 | 42,850 | +0.00(+0.00%) |
Sep 05, 2017 | 3.760 | 3.820 | 3.620 | 3.740 | 66,443 | -0.03(-0.80%) |
Sep 01, 2017 | 3.760 | 3.830 | 3.650 | 3.770 | 90,783 | +0.04(+1.07%) |
Aug 31, 2017 | 3.810 | 3.850 | 3.710 | 3.730 | 49,340 | -0.04(-1.06%) |
Aug 30, 2017 | 3.650 | 3.790 | 3.650 | 3.770 | 111,813 | +0.10(+2.72%) |
Aug 29, 2017 | 3.600 | 3.700 | 3.560 | 3.670 | 126,678 | +0.01(+0.27%) |
Aug 28, 2017 | 3.660 | 3.700 | 3.560 | 3.660 | 94,849 | -0.03(-0.81%) |
Aug 25, 2017 | 3.470 | 3.720 | 3.420 | 3.690 | 231,534 | +0.20(+5.73%) |
Aug 24, 2017 | 3.400 | 3.550 | 3.390 | 3.490 | 99,033 | +0.12(+3.56%) |
Aug 23, 2017 | 3.350 | 3.440 | 3.350 | 3.370 | 69,268 | +0.00(+0.00%) |
Aug 22, 2017 | 3.360 | 3.430 | 3.350 | 3.370 | 61,576 | +0.01(+0.30%) |
Aug 21, 2017 | 3.460 | 3.490 | 3.300 | 3.360 | 120,234 | -0.13(-3.72%) |
Aug 18, 2017 | 3.430 | 3.500 | 3.380 | 3.490 | 96,673 | +0.03(+0.87%) |
Aug 17, 2017 | 3.480 | 3.560 | 3.450 | 3.460 | 59,909 | -0.06(-1.70%) |
Aug 16, 2017 | 3.580 | 3.620 | 3.500 | 3.520 | 48,574 | -0.08(-2.22%) |
Aug 15, 2017 | 3.600 | 3.650 | 3.515 | 3.600 | 48,418 | -0.05(-1.37%) |
Aug 14, 2017 | 3.480 | 3.706 | 3.470 | 3.650 | 170,807 | +0.16(+4.58%) |
Aug 11, 2017 | 3.450 | 3.500 | 3.450 | 3.490 | 67,028 | +0.02(+0.58%) |
Aug 10, 2017 | 3.580 | 3.600 | 3.440 | 3.470 | 146,111 | -0.14(-3.88%) |
Aug 09, 2017 | 3.630 | 3.730 | 3.560 | 3.610 | 90,831 | -0.06(-1.63%) |
Aug 08, 2017 | 3.710 | 3.790 | 3.630 | 3.670 | 80,778 | -0.04(-1.08%) |
Aug 07, 2017 | 3.810 | 3.810 | 3.660 | 3.710 | 132,912 | +0.05(+1.37%) |
Aug 04, 2017 | 3.700 | 3.780 | 3.620 | 3.660 | 58,076 | -0.05(-1.35%) |
Aug 03, 2017 | 3.700 | 3.780 | 3.650 | 3.710 | 79,358 | +0.02(+0.54%) |
Aug 02, 2017 | 3.760 | 3.840 | 3.650 | 3.690 | 145,779 | +0.02(+0.54%) |
Aug 01, 2017 | 3.790 | 3.790 | 3.650 | 3.670 | 61,369 | -0.09(-2.39%) |
Jul 31, 2017 | 3.770 | 3.825 | 3.622 | 3.760 | 141,975 | +0.00(+0.00%) |
Jul 28, 2017 | 3.800 | 3.850 | 3.750 | 3.760 | 85,543 | -0.03(-0.79%) |
Jul 27, 2017 | 3.890 | 3.890 | 3.760 | 3.790 | 161,661 | -0.11(-2.82%) |
Jul 26, 2017 | 3.900 | 3.930 | 3.850 | 3.900 | 142,602 | -0.02(-0.51%) |
Jul 25, 2017 | 3.970 | 4.050 | 3.910 | 3.920 | 90,467 | -0.06(-1.51%) |
Jul 24, 2017 | 4.020 | 4.050 | 3.960 | 3.980 | 112,886 | -0.04(-1.00%) |
Jul 21, 2017 | 4.060 | 4.120 | 3.931 | 4.020 | 141,738 | +0.02(+0.50%) |
Jul 20, 2017 | 3.970 | 4.020 | 3.890 | 4.000 | 154,942 | +0.08(+2.04%) |
Jul 19, 2017 | 3.950 | 4.010 | 3.870 | 3.920 | 53,226 | -0.03(-0.76%) |
Jul 18, 2017 | 3.940 | 4.040 | 3.890 | 3.950 | 107,275 | +0.00(+0.00%) |
Jul 17, 2017 | 3.930 | 4.050 | 3.850 | 3.950 | 86,704 | +0.01(+0.25%) |
Jul 14, 2017 | 3.980 | 4.100 | 3.881 | 3.940 | 142,284 | -0.04(-1.01%) |
Jul 13, 2017 | 4.110 | 4.130 | 3.850 | 3.980 | 180,310 | -0.17(-4.10%) |
Jul 12, 2017 | 4.100 | 4.155 | 4.040 | 4.150 | 62,182 | +0.05(+1.22%) |
Jul 11, 2017 | 4.070 | 4.200 | 4.050 | 4.100 | 89,398 | +0.02(+0.49%) |
Jul 10, 2017 | 4.150 | 4.260 | 4.000 | 4.080 | 109,494 | -0.05(-1.21%) |
Jul 07, 2017 | 4.100 | 4.160 | 4.050 | 4.130 | 106,422 | +0.00(+0.00%) |
Jul 06, 2017 | 3.970 | 4.190 | 3.900 | 4.130 | 167,855 | +0.18(+4.56%) |
Jul 05, 2017 | 4.160 | 4.200 | 3.895 | 3.950 | 434,904 | -0.24(-5.73%) |
Jul 03, 2017 | 4.360 | 4.364 | 4.120 | 4.190 | 147,785 | -0.21(-4.77%) |
Jun 30, 2017 | 4.600 | 4.650 | 4.360 | 4.400 | 278,571 | -0.20(-4.35%) |
Jun 29, 2017 | 4.150 | 4.610 | 4.100 | 4.600 | 703,665 | +0.50(+12.20%) |
Jun 28, 2017 | 4.170 | 4.250 | 3.970 | 4.100 | 161,018 | -0.07(-1.68%) |
Jun 27, 2017 | 4.050 | 4.180 | 4.010 | 4.170 | 260,435 | +0.21(+5.30%) |
Jun 26, 2017 | 3.810 | 4.090 | 3.780 | 3.960 | 442,858 | +0.13(+3.39%) |
Jun 23, 2017 | 3.720 | 3.880 | 3.530 | 3.830 | 2,809,287 | +0.13(+3.51%) |
Jun 22, 2017 | 3.810 | 3.880 | 3.700 | 3.700 | 334,072 | -0.06(-1.60%) |
Jun 21, 2017 | 3.790 | 3.840 | 3.710 | 3.760 | 74,925 | -0.04(-1.05%) |
Jun 20, 2017 | 3.730 | 3.800 | 3.730 | 3.800 | 70,953 | +0.02(+0.53%) |
Jun 19, 2017 | 3.800 | 3.900 | 3.740 | 3.780 | 131,294 | -0.04(-1.05%) |
Jun 16, 2017 | 3.830 | 3.870 | 3.760 | 3.820 | 63,673 | +0.01(+0.26%) |
Jun 15, 2017 | 3.760 | 4.000 | 3.750 | 3.810 | 74,246 | +0.04(+1.06%) |
Jun 14, 2017 | 3.820 | 3.890 | 3.760 | 3.770 | 91,659 | -0.05(-1.31%) |
Jun 13, 2017 | 3.770 | 3.870 | 3.750 | 3.820 | 103,174 | +0.09(+2.41%) |
Jun 12, 2017 | 3.930 | 4.025 | 3.650 | 3.730 | 167,565 | -0.25(-6.28%) |
Jun 09, 2017 | 4.110 | 4.150 | 3.950 | 3.980 | 98,893 | -0.12(-2.93%) |
Jun 08, 2017 | 4.000 | 4.150 | 4.000 | 4.100 | 128,138 | +0.07(+1.74%) |
Jun 07, 2017 | 4.040 | 4.195 | 4.000 | 4.030 | 74,663 | -0.01(-0.25%) |
Jun 06, 2017 | 4.080 | 4.200 | 4.010 | 4.040 | 131,355 | -0.04(-0.98%) |
Jun 05, 2017 | 4.070 | 4.240 | 4.000 | 4.080 | 98,132 | -0.04(-0.97%) |
Jun 02, 2017 | 4.200 | 4.200 | 3.940 | 4.120 | 112,450 | -0.08(-1.90%) |
Jun 01, 2017 | 4.320 | 4.350 | 4.050 | 4.200 | 206,899 | -0.10(-2.33%) |
May 31, 2017 | 3.970 | 4.490 | 3.760 | 4.300 | 510,761 | +0.39(+9.97%) |
May 30, 2017 | 3.870 | 3.930 | 3.718 | 3.910 | 78,642 | +0.05(+1.30%) |
May 26, 2017 | 3.840 | 3.910 | 3.710 | 3.860 | 183,162 | +0.06(+1.58%) |
May 25, 2017 | 3.770 | 3.830 | 3.690 | 3.800 | 67,200 | +0.03(+0.80%) |
May 24, 2017 | 3.770 | 3.870 | 3.700 | 3.770 | 70,400 | -0.01(-0.26%) |
May 23, 2017 | 3.720 | 3.840 | 3.670 | 3.780 | 65,369 | +0.06(+1.61%) |
May 22, 2017 | 3.800 | 3.880 | 3.660 | 3.720 | 99,183 | -0.09(-2.36%) |
May 19, 2017 | 3.790 | 3.940 | 3.720 | 3.810 | 75,366 | -0.03(-0.78%) |
May 18, 2017 | 3.800 | 3.890 | 3.690 | 3.840 | 164,447 | +0.16(+4.35%) |
May 17, 2017 | 3.880 | 3.880 | 3.630 | 3.680 | 262,182 | -0.23(-5.88%) |
May 16, 2017 | 3.980 | 4.000 | 3.750 | 3.910 | 130,985 | -0.08(-2.01%) |
May 15, 2017 | 4.140 | 4.180 | 3.900 | 3.990 | 166,893 | -0.16(-3.86%) |
May 12, 2017 | 4.030 | 4.210 | 4.010 | 4.150 | 189,913 | +0.07(+1.72%) |
May 11, 2017 | 4.280 | 4.290 | 3.811 | 4.080 | 265,979 | -0.21(-4.90%) |
May 10, 2017 | 4.180 | 4.485 | 4.090 | 4.290 | 393,694 | +0.11(+2.63%) |
May 09, 2017 | 4.240 | 4.290 | 4.050 | 4.180 | 274,699 | +0.01(+0.24%) |
May 08, 2017 | 3.900 | 4.200 | 3.835 | 4.170 | 403,414 | +0.27(+6.92%) |
May 05, 2017 | 3.890 | 3.920 | 3.760 | 3.900 | 105,581 | +0.01(+0.26%) |
May 04, 2017 | 4.020 | 4.175 | 3.740 | 3.890 | 349,128 | -0.21(-5.12%) |
May 03, 2017 | 3.660 | 4.350 | 3.550 | 4.100 | 929,375 | +0.58(+16.48%) |
May 02, 2017 | 4.510 | 4.530 | 3.280 | 3.520 | 1,059,910 | -1.01(-22.30%) |